Skip to main content
Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
25.23
-0.06 (-0.26%)
Mar 6, 2026, 4:00 PM EST - Market closed

GXIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1525.2325.1525.2325.23-0.26%730
Mar 5, 202625.2925.2925.2925.2925.29-0.27%161
Mar 4, 202625.3625.3625.3625.3625.36-0.01%398
Mar 3, 202625.3225.3625.3225.3625.36-0.08%569
Mar 2, 202625.3525.3825.3525.3825.38-0.67%469
Feb 27, 202625.5525.5525.5525.5525.450.08%611
Feb 26, 202625.5125.5425.5125.5325.430.04%7,240
Feb 25, 202625.5025.5225.5025.5225.42-40,055
Feb 24, 202625.5125.5325.1325.5225.42-0.04%3,727
Feb 23, 202625.5125.5725.5025.5325.430.12%3,856
Feb 20, 202625.5025.5125.5025.5025.40-0.11%11,393
Feb 19, 202625.5025.5325.4925.5325.430.04%2,790
Feb 18, 202625.5225.5225.5225.5225.42-0.02%648
Feb 17, 202625.5225.5325.5125.5325.430.06%5,632
Feb 13, 202625.5125.5125.5125.5125.410.35%109
Feb 12, 202625.3625.4225.3525.4225.320.40%20,235
Feb 11, 202625.3525.3525.2625.3225.22-0.12%19,113
Feb 10, 202625.3625.3825.3425.3525.250.24%16,889
Feb 9, 202625.3025.3025.2925.2925.19-0.04%61,937
Feb 6, 202625.2825.3025.2725.3025.200.08%4,453
Feb 5, 202625.2225.2925.1925.2825.180.38%14,292
Feb 4, 202625.2025.2025.1625.1925.09-0.02%7,414
Feb 3, 202625.2025.2025.0725.1925.09-0.16%7,150
Feb 2, 202625.2525.2525.2025.2325.13-0.51%3,476
Jan 30, 202625.2925.3825.2925.3625.160.07%35,715
Jan 29, 202625.2925.3525.2925.3425.15-0.03%13,910
Jan 28, 202625.3225.3525.3225.3525.15-0.04%49,747
Jan 27, 202625.3825.3925.3425.3625.16-0.08%55,932
Jan 26, 202625.3125.4125.3125.3825.18-28,336
Jan 23, 202625.3925.3925.3525.3825.180.08%802
Jan 22, 202625.3425.3625.2925.3625.160.19%5,907
Jan 21, 202625.2225.3125.2125.3125.110.37%11,395
Jan 20, 202625.2125.2225.1725.2225.02-0.43%13,515
Jan 16, 202625.3125.3425.3125.3325.13-0.19%11,120
Jan 15, 202625.4225.5225.3825.3825.18-0.20%5,116
Jan 14, 202625.4025.4325.3025.4325.230.38%7,105
Jan 13, 202625.3025.3425.3025.3425.140.21%5,805
Jan 12, 202625.3225.3325.2725.2825.08-0.21%9,113
Jan 9, 202625.2925.3525.2925.3425.140.26%15,536
Jan 8, 202625.2725.2725.2525.2725.07-0.12%33,369
Jan 7, 202625.3325.3325.3025.3025.10-0.20%545
Jan 6, 202625.2525.3525.2425.3525.150.32%269,952
Jan 5, 202625.2425.3325.2425.2725.070.04%95,471
Jan 2, 202625.2625.2625.2125.2625.06-0.06%53,081
Dec 31, 202525.2925.2925.2825.2825.08-0.26%243
Dec 30, 202525.3625.3625.3025.3425.14-1.67%719
Dec 29, 202525.7725.7825.7425.7725.140.08%9,681
Dec 26, 202525.8525.8525.7225.7525.12-1.63%14,790
Dec 24, 202525.6526.1825.6526.1825.531.99%9,114
Dec 23, 202525.6025.6725.5925.6725.030.06%3,984
Dec 22, 202525.6425.6725.6325.6525.02-0.16%6,935
Dec 19, 202525.6625.7025.6625.6925.06-0.08%5,359
Dec 18, 202525.7425.7525.7025.7125.080.25%1,424
Dec 17, 202525.6625.6625.6525.6525.01-0.21%360
Dec 16, 202525.5525.7025.5525.7025.070.35%1,131
Dec 15, 202525.6325.6425.5725.6124.98-0.07%21,968
Dec 12, 202525.6225.6425.5925.6325.00-0.24%8,086
Dec 11, 202525.7525.7525.6925.6925.06-0.31%35,706
Dec 10, 202525.6025.7725.6025.7725.140.47%14,585
Dec 9, 202525.6825.6825.6525.6525.02-0.09%2,844
Dec 8, 202525.7025.7025.6325.6725.04-0.26%790
Dec 5, 202525.7025.7425.6825.7425.11-0.12%4,861
Dec 4, 202525.7925.8025.6925.7725.14-0.08%150,617
Dec 3, 202525.7825.8025.7725.7925.160.25%4,452
Dec 2, 202525.6725.7325.6725.7325.09-0.06%1,167
Dec 1, 202525.6425.7425.6425.7425.11-0.85%38,479
Nov 28, 202525.9525.9625.9525.9625.22-0.15%983
Nov 26, 202525.9026.0025.8926.0025.260.27%14,438
Nov 25, 202525.8325.9325.8225.9325.190.39%25,820
Nov 24, 202525.8225.8625.7425.8325.090.45%112,003
Nov 21, 202525.6925.7225.6425.7224.980.31%12,663
Nov 20, 202525.6025.8625.6025.6424.900.08%5,718
Nov 19, 202525.6125.6125.6125.6124.880.05%1,502
Nov 18, 202525.5425.6025.5425.6024.870.06%13,662
Nov 17, 202525.6325.6325.5525.5924.860.22%2,872
Nov 14, 202525.7025.7025.5325.5324.80-0.35%122,236
Nov 13, 202525.6125.6225.6125.6224.89-0.35%1,402
Nov 12, 202525.7325.7525.7125.7124.98-0.29%52,061
Nov 11, 202525.6825.7925.6825.7925.050.43%1,823
Nov 10, 202525.6825.7225.6725.6824.94-0.04%6,121
Nov 7, 202525.6425.6925.6425.6924.95-0.14%1,398
Nov 6, 202525.6725.7225.6725.7224.990.55%6,970
Nov 5, 202525.6025.6525.5725.5824.85-0.39%14,509
Nov 4, 202525.6525.6825.6525.6824.950.13%1,058
Nov 3, 202525.6825.6825.6225.6524.91-0.75%6,859
Oct 31, 202525.9125.9125.8025.8425.000.93%1,066
Oct 30, 202525.9726.0025.6025.6024.77-1.72%55,831
Oct 29, 202526.0826.1626.0526.0525.20-0.52%22,836
Oct 28, 202526.1026.1926.1026.1925.330.04%38,536
Oct 27, 202526.1026.1826.0926.1825.320.10%37,161
Oct 24, 202526.1226.1626.1226.1525.300.26%3,637
Oct 23, 202526.0626.1626.0626.0825.23-0.08%20,030
Oct 22, 202526.1026.1026.0726.1025.25-0.09%7,203
Oct 21, 202526.1026.1626.1026.1225.270.11%7,391
Oct 20, 202526.0526.1026.0526.1025.250.29%2,794
Oct 17, 202525.9826.0425.9826.0225.17-0.21%21,535
Oct 16, 202525.9626.0725.9526.0725.230.32%9,155
Oct 15, 202525.9526.0625.9125.9925.140.04%78,391
Oct 14, 202525.8925.9825.8825.9825.130.19%17,255
Oct 13, 202525.8525.9325.8025.9325.090.31%6,569